Pinlive Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	23.58	24.90	23.04	24.70	24.70	2.40%	3,038,000
May 29, 2026	24.43	25.40	23.89	24.12	24.12	-0.21%	3,760,280
May 28, 2026	24.38	24.54	23.78	24.17	24.17	-1.55%	3,341,507
May 27, 2026	24.10	25.60	23.17	24.55	24.55	2.29%	5,537,234
May 26, 2026	24.67	24.70	23.77	24.00	24.00	-2.68%	1,642,995
May 25, 2026	25.04	25.33	24.39	24.66	24.66	-1.32%	1,268,000
May 22, 2026	24.80	25.25	24.31	24.99	24.99	1.46%	1,354,189
May 21, 2026	25.62	25.99	24.54	24.63	24.63	-3.86%	1,769,500
May 20, 2026	26.00	26.00	25.30	25.62	25.62	-1.76%	1,570,896
May 19, 2026	26.34	26.80	25.74	26.08	26.08	-1.21%	1,331,612
May 18, 2026	26.54	26.54	25.97	26.40	26.40	0.61%	1,121,300
May 15, 2026	26.66	26.85	26.13	26.24	26.24	-1.58%	1,646,200
May 14, 2026	26.95	27.21	26.41	26.66	26.66	-0.86%	1,877,900
May 13, 2026	27.34	27.36	26.71	26.89	26.89	-0.70%	1,766,398
May 12, 2026	28.15	28.24	27.05	27.08	27.08	-3.80%	2,242,800
May 11, 2026	28.45	28.45	27.94	28.15	28.15	-0.53%	1,656,900
May 8, 2026	27.92	28.42	27.69	28.30	28.30	1.43%	1,826,100
May 7, 2026	28.38	28.48	27.82	27.90	27.90	-1.69%	1,669,917
May 6, 2026	28.36	28.70	28.05	28.38	28.38	0.11%	1,636,100
Apr 30, 2026	28.00	28.71	28.00	28.35	28.35	0.78%	1,588,200
Apr 29, 2026	27.50	28.43	27.28	28.13	28.13	1.92%	1,875,265
Apr 28, 2026	27.95	27.99	27.30	27.60	27.60	-1.25%	1,460,900
Apr 27, 2026	27.47	28.15	26.93	27.95	27.95	1.71%	1,826,500
Apr 24, 2026	27.42	27.69	27.02	27.48	27.48	-0.76%	1,410,500
Apr 23, 2026	27.77	28.47	27.28	27.69	27.69	-0.07%	2,464,781
Apr 22, 2026	28.07	28.12	27.24	27.71	27.71	-1.70%	1,821,358
Apr 21, 2026	28.46	28.77	27.96	28.19	28.19	-0.70%	1,409,200
Apr 20, 2026	28.47	28.47	27.89	28.39	28.39	-0.28%	1,590,200
Apr 17, 2026	28.39	28.68	28.00	28.47	28.47	0.14%	1,371,100
Apr 16, 2026	27.80	28.61	27.41	28.43	28.43	2.27%	1,999,424
Apr 15, 2026	28.00	28.10	27.48	27.80	27.80	0.22%	1,349,824
Apr 14, 2026	28.21	28.25	27.29	27.74	27.74	-0.22%	1,163,500
Apr 13, 2026	27.75	27.99	27.20	27.80	27.80	0.07%	1,018,200
Apr 10, 2026	27.73	28.22	27.60	27.78	27.78	1.02%	1,100,300
Apr 9, 2026	28.03	28.19	27.39	27.50	27.50	-1.89%	1,243,216
Apr 8, 2026	27.83	28.04	27.52	28.03	28.03	2.90%	1,252,116
Apr 7, 2026	26.35	27.28	26.06	27.24	27.24	3.38%	1,846,000
Apr 3, 2026	27.53	27.53	26.35	26.35	26.35	-3.16%	1,253,801
Apr 2, 2026	27.60	27.79	26.89	27.21	27.21	-1.41%	1,375,200
Apr 1, 2026	27.85	27.88	27.24	27.60	27.60	1.43%	1,485,704
Mar 31, 2026	27.78	28.49	27.10	27.21	27.21	-1.45%	1,614,704
Mar 30, 2026	27.09	27.65	27.00	27.61	27.61	0.66%	1,028,200
Mar 27, 2026	26.65	27.57	26.60	27.43	27.43	1.67%	1,248,400
Mar 26, 2026	27.20	27.83	26.78	26.98	26.98	-1.24%	1,317,800
Mar 25, 2026	27.15	27.44	26.81	27.32	27.32	2.25%	1,476,076
Mar 24, 2026	26.08	26.79	25.50	26.72	26.72	4.46%	2,020,650
Mar 23, 2026	26.38	27.00	25.37	25.58	25.58	-5.85%	2,099,648
Mar 20, 2026	28.19	28.43	27.08	27.17	27.17	-3.31%	1,575,202
Mar 19, 2026	28.85	28.94	27.91	28.10	28.10	-2.67%	1,386,000
Mar 18, 2026	28.89	28.96	28.33	28.87	28.87	0.98%	1,146,200